Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
Endeavour Mining plc logosu
EDV.L
Endeavour Mining plc
16:27:08
4044 £
0.0000 (%0.00)
Önceki Kapanış: 4180
Düşük₺4044
Yüksek₺4167
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

EDV.L: Endeavour Mining plc Arşiv

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 1.825,4741
KAPANIŞ 1.825,1434

En Düşük

DÜŞÜK 1.483,52

En Yüksek

YÜKSEK 2.242
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.20231.7731.8041.7681.779
04.01.20231.7911.841,371.7821.840
05.01.20231.8321.8571.8251.834
06.01.20231.8551.9381.8551.913
09.01.20231.9151.9291.8981.914
10.01.20231.9131.9401.9001.917
11.01.20231.9321.9801.9211.926
12.01.20231.9491.9771.9231.940
13.01.20231.9531.9661.9201.963
16.01.20231.9481.9811.9451.967
17.01.20231.9661.9701.9271.930
18.01.20231.9301.9441.9171.926
19.01.20231.9341.9511.8901.945
20.01.20231.9641.9861.9491.980
23.01.20231.9812.019,121.9101.929
24.01.20231.9381.9731.920,691.937
25.01.20231.9421.9471.9081.936
26.01.20231.9531.9531.9271.937
27.01.20231.9411.9411.9111.930
30.01.20231.9251.9251.8821.915
31.01.20231.8911.9111.8641.909
01.02.20231.9101.9111.8801.894
02.02.20231.9191.9601.9171.935
03.02.20231.9411.9511.9061.927
06.02.20231.9311.9391.8991.932
07.02.20231.9381.9621.9311.952
08.02.20231.9551.9861.9511.968
09.02.20231.9701.9841.9191.924
10.02.20231.9251.9251.8421.858
13.02.20231.8561.8741.8511.857
14.02.20231.8501.8871.8361.847
15.02.20231.8571.8571.8251.839
16.02.20231.8381.8411.7701.777
17.02.20231.7731.8031.7681.789
20.02.20231.7981.8161.7861.812
21.02.20231.8241.8241.7651.776
22.02.20231.7481.7611.7141.745
23.02.20231.7241.7241.6811.689
24.02.20231.6981.7081.6841.696
27.02.20231.7031.7111.6891.699
28.02.20231.7001.702,251.6841.697
01.03.20231.7181.7721.7181.764
02.03.20231.7541.7781.7491.762
03.03.20231.7651.7921.7611.775
06.03.20231.7751.7771.7431.743
07.03.20231.7461.7461.6821.685
08.03.20231.6761.7001.6631.691
09.03.20231.6821.6821.5231.624
10.03.20231.5981.6731.5871.650
13.03.20231.6701.7601.6561.720
14.03.20231.7291.7571.7061.757
15.03.20231.7431.7881.7181.747
16.03.20231.7801.7801.7081.718
17.03.20231.7391.7801.6941.760
20.03.20231.7911.8861.7911.831
21.03.20231.8091.816,161.7481.760
22.03.20231.7301.7941.7301.791
23.03.20231.8161.849,311.8161.843
24.03.20231.8181.8791.8181.860
27.03.20231.8301.8651.8241.859
28.03.20231.8631.9101.8541.883
29.03.20231.9031.9421.8891.917
30.03.20231.9232.0501.9101.976
31.03.20231.9842.019,651.9621.998
03.04.20231.9692.0281.9472.022
04.04.20232.0442.057,672.0082.048
05.04.20232.0562.1282.0562.084
06.04.20232.0742.1242.061,232.120
11.04.20232.1402.169,782.1062.168
12.04.20232.1402.1982.1062.122
13.04.20232.1222.1722.1182.162
14.04.20232.1602.1862.1142.140
17.04.20232.1662.170,52.1202.138
18.04.20232.1422.1922.1402.184
19.04.20232.1582.1842.1442.176
20.04.20232.1722.1722.1422.164
21.04.20232.1222.1442.1002.112
24.04.20232.1082.1182.0722.092
25.04.20232.0982.1022.0562.070
26.04.20232.0982.0982.0482.076
27.04.20232.0642.0862.0322.068
28.04.20232.0862.0862.0422.058
02.05.20232.0562.0602.0142.054
03.05.20232.0042.0842.0042.082
04.05.20232.0302.1401.9992.104
05.05.20232.1062.1282.0182.068
09.05.20232.0702.0922.0682.078
10.05.20232.0842.095,722.0582.068
11.05.20232.0842.0882.0302.038
12.05.20232.0282.0722.016,82.052
15.05.20232.0702.0942.0562.076
16.05.20232.0482.0742.0382.044
17.05.20232.0582.0582.0082.018
18.05.20232.0042.0351.9741.995
19.05.20231.9892.0161.9802.004
22.05.20232.0182.0181.9802.006
23.05.20232.0182.0441.9842.024
24.05.20231.9982.0381.9801.992
25.05.20231.9871.9971.9571.966
26.05.20231.9862.0221.960,812.010
30.05.20232.0182.0641.9962.034
31.05.20232.0382.1522.0062.152
01.06.20232.1242.1822.0942.180
02.06.20232.1982.2422.1502.178
05.06.20232.1222.1262.0782.096
06.06.20232.0922.1062.0742.096
07.06.20232.1082.1082.0682.082
08.06.20232.0702.0701.9942.042
09.06.20232.0302.041,372.0022.024
12.06.20232.0422.0482.0042.034
13.06.20232.0302.1162.0302.068
14.06.20232.0322.0522.0222.052
15.06.20232.0182.0281.9922.012
16.06.20232.0042.0442.0022.024
19.06.20232.0122.0121.9701.986
20.06.20231.9772.0121.9551.965
21.06.20231.9401.9461.9121.919
22.06.20231.9041.9091.8561.874
23.06.20231.8621.8981.8591.886
26.06.20231.8921.9041.8521.872
27.06.20231.8791.9091.8621.876
28.06.20231.8751.8781.8541.864
29.06.20231.8551.8661.8191.864
30.06.20231.8911.8921.8261.885
03.07.20231.9021.9091.8641.907
04.07.20231.9171.9221.8971.909
05.07.20231.9011.9051.8661.875
06.07.20231.8581.8701.8221.836
07.07.20231.8331.8571.8061.830
10.07.20231.8101.8361.799,421.829
11.07.20231.8531.8601.8381.848
12.07.20231.8461.8881.8251.873
13.07.20231.8631.8901.8571.873
14.07.20231.8711.8921.8701.883
17.07.20231.8641.8831.8581.873
18.07.20231.8891.9131.8751.910
19.07.20231.9261.9681.9201.967
20.07.20231.9721.9871.9361.943
21.07.20231.9481.9501.9231.942
24.07.20231.9461.9571.9211.938
25.07.20231.9401.9521.928,661.937
26.07.20231.9371.9411.9161.931
27.07.20231.9241.9321.8611.861
28.07.20231.8741.8741.8431.855
31.07.20231.8421.8931.8421.880
01.08.20231.8751.8801.8261.830
02.08.20231.7891.7901.6731.735
03.08.20231.7341.7461.7051.726
04.08.20231.7261.7511.7091.739
07.08.20231.7301.752,361.7061.709
08.08.20231.7111.7121.6841.686
09.08.20231.7101.7101.6851.687
10.08.20231.7181.7181.6921.697
11.08.20231.7141.7141.6901.690
14.08.20231.6871.693,881.6691.677
15.08.20231.6621.6661.6291.635
16.08.20231.6301.6301.5891.600
17.08.20231.5811.5921.5801.581
18.08.20231.5831.5831.5571.570
21.08.20231.5761.5841.5591.576
22.08.20231.5831.6111.5831.602
23.08.20231.6091.6721.6091.669
24.08.20231.6861.6871.6481.671
25.08.20231.6661.6741.6221.625
29.08.20231.6521.6541.6271.653
30.08.20231.6661.6741.6501.654
31.08.20231.6171.6281.6031.613
01.09.20231.6161.6361.6051.620
04.09.20231.6211.6271.5911.593
05.09.20231.5711.5911.5661.578
06.09.20231.5701.5931.5601.588
07.09.20231.5891.5941.5501.555
08.09.20231.5581.5641.5421.554
11.09.20231.5451.5571.5131.520
12.09.20231.5321.5601.5321.547
13.09.20231.5501.5531.5231.533
14.09.20231.5291.5971.5291.581
15.09.20231.5991.6581.5861.658
18.09.20231.6491.6591.6191.634
19.09.20231.6571.6571.6111.618
20.09.20231.5981.6591.5981.659
21.09.20231.6621.6621.6321.638
22.09.20231.6271.6551.6191.640
25.09.20231.6481.6481.6041.620
26.09.20231.6081.6391.6061.620
27.09.20231.6361.6361.5791.585
28.09.20231.5791.5851.5621.576
29.09.20231.5951.6171.5821.586
02.10.20231.5891.5941.5411.553
03.10.20231.5351.5481.5251.541
04.10.20231.5261.5351.4841.506
05.10.20231.4951.5071.4861.498
06.10.20231.5191.5201.483,521.517
09.10.20231.5001.5421.492,881.526
10.10.20231.5381.5811.536,761.563
11.10.20231.5641.5841.5601.577
12.10.20231.5921.6201.5841.587
13.10.20231.6041.6611.6011.659
16.10.20231.6551.6731.6421.673
17.10.20231.6671.6811.6421.678
18.10.20231.6851.7171.6821.684
19.10.20231.6841.7141.6841.686
20.10.20231.6991.7601.6981.760
23.10.20231.7541.7571.7101.718
24.10.20231.7381.7381.6791.711
25.10.20231.7011.7281.7001.717
26.10.20231.7031.7181.6291.652
27.10.20231.6721.6921.6561.659
30.10.20231.6811.6971.6571.682
31.10.20231.6791.7021.6691.700
01.11.20231.6761.6821.6491.664
02.11.20231.6801.7151.6481.658
03.11.20231.6661.7441.6661.741
06.11.20231.7351.7551.7171.734
07.11.20231.7361.7361.6881.692
08.11.20231.6851.7211.6721.685
09.11.20231.6651.7011.6031.694
10.11.20231.7001.7001.6511.651
13.11.20231.6681.6681.6201.626
14.11.20231.6361.6661.6041.661
15.11.20231.6951.7161.6841.684
16.11.20231.6991.7211.6651.711
17.11.20231.7251.7571.7181.727
20.11.20231.7391.7391.6921.712
21.11.20231.7361.7361.7031.730
22.11.20231.7361.7481.7251.733
23.11.20231.7301.7401.7241.735
24.11.20231.7051.7341.7001.734
27.11.20231.7321.7801.7241.760
28.11.20231.7651.7981.7471.798
29.11.20231.8131.859,161.8051.834
30.11.20231.8281.8451.8111.839
01.12.20231.8501.9021.8501.891
04.12.20231.8741.9001.8591.868
05.12.20231.8461.8501.7731.785
06.12.20231.8141.8321.7881.816
07.12.20231.8051.8171.7711.787
08.12.20231.7961.8021.7551.760
11.12.20231.7291.7291.6861.700
12.12.20231.7141.7261.6821.685
13.12.20231.6891.7021.6691.693
14.12.20231.7601.8391.7601.804
15.12.20231.7991.8151.7641.780
18.12.20231.7621.7861.7541.783
19.12.20231.7731.8181.7651.817
20.12.20231.8351.8471.8071.814
21.12.20231.7881.7991.7631.785
22.12.20231.8081.8081.7861.786
27.12.20231.7941.8231.7881.799
28.12.20231.7921.7981.7771.781
29.12.20231.7801.782,461.7551.757